Dark

AAOI
Applied Optoelectronics, Inc.
stock NASDAQ

At Close

Sep 30, 2026 3:59:59 PM EDT

99.27USD-1.391%(-1.40)5,784,785

94.52Bid 104.87Ask 10.35Spread

Pre-market

Sep 30, 2026 9:28:30 AM EDT

101.56USD+0.884%(+0.89)63,777

After-hours

Sep 30, 2026 4:59:30 PM EDT

99.03USD-0.242%(-0.24)41,587

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Oct 2, 2026 Oct 9, 2026 Oct 16, 2026 Oct 23, 2026 Oct 30, 2026 Nov 6, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jun 17, 2027 Jan 21, 2028 Jun 16, 2028 Jan 19, 2029

ITM/OTM for Mar 19, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
853	3,758	2,018	2,960

AAOI Mar 19, 2027 Exp. - Volume by Strike

Puts

Calls

AAOI Mar 19, 2027 Exp. - Open Interest by Strike

Puts

Calls

AAOI Mar 19, 2027 Exp. - Max Pain @ $110.00

Puts

Calls

AAOI Mar 19, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
220 C	6.80	+32.04%	3	663	09-29	AAOI270319C00220000
210 C	7.70	+22.22%	4	212	09-29	AAOI270319C00210000
200 C	8.20	+14.05%	5	140	09-29	AAOI270319C00200000
195 C	6.87	-23.67%	6	182	09-28	AAOI270319C00195000
190 C	9.60	+3.23%	10	50	09-25	AAOI270319C00190000
185 C	9.50	+1.06%	3	23	09-25	AAOI270319C00185000
180 C	10.30	+4.04%	1	151	09-29	AAOI270319C00180000
175 C	10.90	+2.83%	2	32	09-29	AAOI270319C00175000
170 C	11.35	+29.71%	2	129	09-29	AAOI270319C00170000
165 C	11.72	-1.51%	1	113	09-29	AAOI270319C00165000
160 C	12.76	+17.06%	5	54	09-29	AAOI270319C00160000
155 C	10.40	-21.21%	8	40	09-28	AAOI270319C00155000
150 C	13.83	+11.44%	79	515	09-29	AAOI270319C00150000
145 C	11.80	-19.73%	6	44	09-28	AAOI270319C00145000
140 C	12.80	-25.15%	2	59	09-28	AAOI270319C00140000
135 C	17.56	+4.52%	1	35	09-29	AAOI270319C00135000
130 C	17.81	-3.73%	35	331	09-29	AAOI270319C00130000
125 C	19.89	+3.54%	1	56	09-29	AAOI270319C00125000
120 C	20.76	+19.31%	6	221	09-29	AAOI270319C00120000
115 C	18.35	-12.20%	1	126	09-28	AAOI270319C00115000
110 C	23.74	+17.12%	2	234	09-29	AAOI270319C00110000
105 C	25.53	+18.19%	14	173	09-29	AAOI270319C00105000
100 C	27.21	+14.38%	5	175	09-29	AAOI270319C00100000
95 C	29.23	+12.86%	11	49	09-29	AAOI270319C00095000
90 C	32.30	+19.63%	1	325	09-29	AAOI270319C00090000
85 C	29.20	-11.52%	2	26	09-28	AAOI270319C00085000
80 C	37.00	+20.72%	7	60	09-29	AAOI270319C00080000
75 C	34.97	-24.14%	1	12	09-28	AAOI270319C00075000
70 C	38.00	-12.94%	2	335	09-28	AAOI270319C00070000
65 C	45.00	-43.18%	1	11	09-29	AAOI270319C00065000
60 C	53.00	-2.34%	1	3	09-22	AAOI270319C00060000
55 C	48.50	-12.38%	5	10	09-14	AAOI270319C00055000
50 C	61.30	+4.52%	1	18	09-21	AAOI270319C00050000
45 C	95.20	0%	1	1	08-13	AAOI270319C00045000
40 C	63.30	+6.03%	2	3	09-29	AAOI270319C00040000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
220 P	0	0%	0			AAOI270319P00220000
210 P	0	0%	0			AAOI270319P00210000
200 P	99.98	-4.10%	2	2	09-21	AAOI270319P00200000
195 P	0	0%	0			AAOI270319P00195000
190 P	0	0%	0			AAOI270319P00190000
185 P	89.10	+9.86%	1	1	09-02	AAOI270319P00185000
180 P	78.35	+4.05%	2	137	08-19	AAOI270319P00180000
175 P	80.00	+6.84%	1	1	09-23	AAOI270319P00175000
170 P	65.80	0%	36	36	08-18	AAOI270319P00170000
165 P	55.80	-19.05%	35	36	08-17	AAOI270319P00165000
160 P	67.10	-1.61%	1	6	09-25	AAOI270319P00160000
155 P	63.00	-1.56%	1	2	09-25	AAOI270319P00155000
150 P	60.00	+0.17%	10	40	09-29	AAOI270319P00150000
145 P	53.10	-18.93%	4	45	09-09	AAOI270319P00145000
140 P	51.80	+1.57%	1	50	09-24	AAOI270319P00140000
135 P	47.00	-1.88%	1	41	09-25	AAOI270319P00135000
130 P	47.70	+9.40%	2	118	09-28	AAOI270319P00130000
125 P	40.00	+1.78%	1	156	09-29	AAOI270319P00125000
120 P	35.30	-3.55%	143	436	09-25	AAOI270319P00120000
115 P	32.00	-3.32%	34	114	09-25	AAOI270319P00115000
110 P	32.72	+12.05%	1	423	09-28	AAOI270319P00110000
105 P	25.20	-5.62%	1	139	09-25	AAOI270319P00105000
100 P	25.60	+11.30%	2	235	09-28	AAOI270319P00100000
95 P	20.27	-7.61%	8	173	09-29	AAOI270319P00095000
90 P	17.71	-8.52%	1	270	09-29	AAOI270319P00090000
85 P	15.30	-7.16%	1	159	09-29	AAOI270319P00085000
80 P	12.40	-10.34%	14	379	09-29	AAOI270319P00080000
75 P	10.25	-10.87%	5	524	09-29	AAOI270319P00075000
70 P	8.10	-12.90%	388	779	09-29	AAOI270319P00070000
65 P	6.45	-9.15%	5	85	09-29	AAOI270319P00065000
60 P	5.20	-6.64%	8	223	09-29	AAOI270319P00060000
55 P	4.40	+10.00%	1	83	09-24	AAOI270319P00055000
50 P	2.68	-16.25%	35	197	09-25	AAOI270319P00050000
45 P	2.10	+7.69%	6	13	09-23	AAOI270319P00045000
40 P	1.15	-16.06%	6	75	09-29	AAOI270319P00040000